A3M,20211217,3.24,3.272,3.208,3.232,238765
ACS,20211217,21.43,21.88,21.4,21.75,1173762
ACX,20211217,10.785,11.035,10.775,10.9,844760
ADL,20211217,0.49,0.498,0.481,0.495,62388
ADX,20211217,1.24,1.255,1.211,1.244,662245
ADZ,20211217,3.46,3.52,3.3,3.52,12801
AEDAS,20211217,23.25,23.4,23.05,23.3,13671
AENA,20211217,130.1,132.95,129.8,132.85,197412
AGIL,20211217,6.9,6.9,6.76,6.9,11827
AI,20211217,0.09,0.0912,0.089,0.0896,726693
AI.D,20211217,0.0001,0.0001,0.0001,0.0001,8119000
AIR,20211217,102.84,104.82,102.34,104.3,3406
ALB,20211217,48.5,49.3,48.45,49.15,15653
ALM,20211217,10.94,11.09,10.93,11.03,719364
ALNT,20211217,15,15.3,14.95,15.05,2804
ALQ,20211217,5.1,5.1,5.1,5.05,79
AMP,20211217,0.163,0.1658,0.162,0.162,880184
AMS,20211217,54.44,55.74,54.12,55.66,1648604
ANA,20211217,159.5,160.9,156.2,158.6,92654
ANE,20211217,31.67,31.7,30.13,30.26,1914029
APAM,20211217,41.6,46.1,41.6,46.1,150
APPS,20211217,7.675,7.725,7.54,7.66,286845
ARM,20211217,8.9,8.9,8.78,8.9,3060
ART,20211217,3.75,3.75,3.55,3.75,1583
ATRY,20211217,10.2,10.25,9.94,10.05,5607
AZK,20211217,4.92,4.95,4.9,4.95,25562
BBVA,20211217,5.06,5.154,4.827,4.9975,51435890
BKT,20211217,4.35,4.386,4.291,4.323,2656433
BKY,20211217,0.147,0.147,0.1292,0.1316,3862243
CABK,20211217,2.291,2.307,2.259,2.283,17487775
CAF,20211217,33.5,33.95,33.3,33.75,23216
CASH,20211217,0.56,0.564,0.55,0.563,856457
CBAV,20211217,19.6,20.4,19.6,19.4,42
CCEP,20211217,46.2,47.84,46.2,47.84,1010
CDR,20211217,0.137,0.137,0.083,0.0914,2261323
CEV,20211217,6.9,6.9,6.9,6.85,110
CIE,20211217,25.92,26.24,25.52,25.8,242040
CITY,20211217,0.999,1.022,0.999,1.01,2800
CLE,20211217,0.44,0.44,0.44,0.44,5682
CLNX,20211217,50.18,50.82,48.48,48.8,4169630
CLR,20211217,1.37,1.4,1.36,1.39,23290
CMM,20211217,1.72,1.72,1.72,1.72,404
COL,20211217,7.92,8.07,7.905,8.03,2198532
COM,20211217,1.65,1.655,1.52,1.555,63327
DIA,20211217,0.0171,0.0175,0.0169,0.0172,40047055
DOM,20211217,4.46,4.46,4.34,4.365,238972
EAT,20211217,6.15,6.15,5.92,6,377
EBRO,20211217,17.2,17.34,17.14,17.26,72294
ECR,20211217,2.86,2.915,2.86,2.9,88539
EDR,20211217,7.8,8,7.57,8,112545
EEP,20211217,0.49,0.51,0.49,0.51,5162
EIDF,20211217,19.3,19.3,19.3,19.3,1260
ELE,20211217,20.06,20.15,19.55,19.665,2513178
ELZ,20211217,1.685,1.72,1.65,1.71,25290
ENC,20211217,2.086,2.12,2.06,2.12,985863
END,20211217,4.8,4.88,4.8,4.88,5266
ENER,20211217,4.42,4.65,4.4,4.405,11259
ENG,20211217,20.26,20.34,19.48,19.88,3203695
ENO,20211217,10.05,10.1,9.94,10,28633
EZE,20211217,0.204,0.204,0.1944,0.1972,1324764
FACE,20211217,4.1,4.29,4.03,4.28,10460
FAE,20211217,3.19,3.236,3.17,3.226,402509
FAE.D,20211217,0.1668,0.17,0.1653,0.169,3187955
FCC,20211217,10.36,10.5,10.24,10.24,21583
FDR,20211217,32.6,32.75,32.1,32.5,541755
FER,20211217,25.63,25.86,25.46,25.69,1580194
GALQ,20211217,1.47,1.47,1.47,1.475,5
GAM,20211217,20.72,20.87,20.16,20.75,3670271
GAS,20211217,26.52,26.85,26.08,26.85,1868688
GCO,20211217,28.6,28.6,27.9,28.15,32413
GEST,20211217,4.142,4.182,4.126,4.158,831630
GIGA,20211217,11,11,10.95,10.95,5680
GRE,20211217,29,30.45,29,30.45,111817
GRF,20211217,16.125,16.575,16.03,16.5,2233293
GRF.P,20211217,9.495,9.755,9.385,9.75,222768
GRI,20211217,1.94,1.94,1.94,1.94,1000
GRN,20211217,15.1,15.4,14.15,14.6,5276
GSJ,20211217,3.88,4.3,3.875,4.285,195094
HLZ,20211217,11.85,12.4,11.8,12.35,16043
HOME,20211217,10.16,10.5,10.16,10.2,42576
IAG,20211217,1.49,1.567,1.485,1.551,18667230
IBE,20211217,9.916,9.948,9.662,9.748,20891956
IBG,20211217,17.35,17.35,17.05,17.3,2899
IDR,20211217,9.15,9.275,9.025,9.065,932717
IFF,20211217,0.525,0.525,0.5,0.5,22100
INDDT,20211217,6699.2,6717.8,6611.3,6656.4,193373
ISE,20211217,0.792,0.818,0.782,0.817,8034
ISUR,20211217,7.64,7.64,7.64,7.7,359
ITX,20211217,27.78,28.07,27.59,27.81,4995349
IZER,20211217,7.44,7.68,7.38,7.68,5012
KOM,20211217,2.06,2.06,2.06,2.06,1346
LDA,20211217,1.582,1.64,1.556,1.6125,9684685
LGT,20211217,12,12.05,12,12,336
LIB,20211217,1.8,1.8,1.8,1.8,744
LLN,20211217,3.89,4.015,3.8,3.82,16865
LLYC,20211217,11.55,11.55,11.55,11.6,290
LOG,20211217,16.34,16.47,16.21,16.23,145749
LRE,20211217,5.08,5.1,4.895,5.03,80678
MAKS,20211217,22.9,23.5,22.9,22.9,2271
MAP,20211217,1.77,1.7785,1.745,1.756,3410403
MCM,20211217,12.5,12.5,12.12,12.22,10889
MDF,20211217,0.87,0.898,0.869,0.882,284169
MEL,20211217,5.348,5.554,5.32,5.542,948631
MIO,20211217,7,7.3,7,7.3,1520
MONI,20211217,0.332,0.332,0.332,0.332,6892
MRL,20211217,9.542,9.612,9.46,9.562,1286228
MTB,20211217,1.47,1.48,1.45,1.48,3810
MTS,20211217,28.51,29.23,28.3,28.64,557132
MVC,20211217,7.11,7.27,7.03,7.09,40466
NBI,20211217,5.65,5.65,5.65,5.65,1113
NEA,20211217,6,6.04,6,6,8291
NHH,20211217,3,3,2.87,2.97,37245
NTH,20211217,1.89,1.935,1.885,1.9,25451
NTX,20211217,3.7,3.7,3.7,3.84,23
NXT,20211217,0.442,0.445,0.439,0.439,87128
NYE,20211217,0.0042,0.0043,0.004,0.004,16146400
OHL,20211217,0.871,0.8795,0.8605,0.875,1115356
OLE,20211217,0.2928,0.2968,0.29,0.29,673700
ORY,20211217,2.78,2.8,2.75,2.755,111488
PAR,20211217,7.24,7.5,7.15,7.25,22308
PHM,20211217,53.26,54.88,52.4,54.56,68784
PRM,20211217,14.3,14.45,14.3,14.4,410
PRO,20211217,18.5,18.5,18.2,18.2,1052
PRS,20211217,0.496,0.514,0.496,0.506,79238
PSG,20211217,2.17,2.2,2.144,2.176,387230
PSI,20211217,5447.51,5450.29,5400.69,5421.91,5421
PVA,20211217,0.45,0.45,0.446,0.45,17370
R4,20211217,9.42,9.5,9.42,9.5,134
RDM,20211217,1.426,1.426,1.426,1.426,847
REE,20211217,19.14,19.47,18.3,18.75,3165841
REN,20211217,1.805,1.83,1.785,1.83,13991
REP,20211217,9.917,9.989,9.832,9.943,8518946
RJF,20211217,3.39,3.39,3.165,3.32,30292
RLIA,20211217,0.776,0.776,0.768,0.77,70772
ROVI,20211217,68.2,69.5,66.9,69.1,489249
SAB,20211217,0.583,0.5882,0.5504,0.5608,45100753
SAN,20211217,2.7505,2.795,2.7325,2.775,84775683
SCYR,20211217,2.092,2.114,2.086,2.108,1277260
SLR,20211217,16.795,16.865,15.83,16.125,1160552
SNG,20211217,3.6,3.6,3.56,3.56,10886
SOL,20211217,6.11,6.11,5.85,6.01,242108
SPH,20211217,9.7,10.3,9.5,10.2,53663
TEF,20211217,3.819,3.8555,3.7895,3.8555,29489544
TL5,20211217,3.88,3.918,3.83,3.834,522474
TLGO,20211217,4.795,5.01,4.745,4.985,211333
TRE,20211217,7.16,7.41,7.055,7.24,234065
TRG,20211217,0.3,0.312,0.28,0.3,605229
TUB,20211217,1.542,1.55,1.536,1.542,81373
UBS,20211217,0.0137,0.0139,0.0132,0.0139,16363131
UNI,20211217,0.825,0.827,0.7885,0.7955,4581110
VER,20211217,3.335,3.655,3.335,3.55,1822
VID,20211217,82.2,83.9,82.2,83.6,24617
VIS,20211217,56.25,56.25,54.7,54.7,742881
VOC,20211217,0.958,0.97,0.958,0.97,18902
YAC1,20211217,1.24,1.24,1.24,1.24,3201
YATO,20211217,9.55,9.55,9.5,9.5,4153
YMEI,20211217,40,40,40,40,1000
YMHRE,20211217,3.9,3.9,3.9,3.9,300
YORE,20211217,1.05,1.05,1.05,1.05,60821
YP3L,20211217,8.25,8.25,8.25,8.25,650
YTAN,20211217,11.2,11.3,11.2,11.3,890
YVIT,20211217,11.1,11.1,11,11,14494
ZOT,20211217,7.02,7.03,7,7.01,355999